KissMeData/020120/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190400	422181165	5030	5030	5030	5030	1205
3	20231213	190300	422181165	5030	5030	5030	5030	0
4	20231213	190200	422181165	5030	5030	5030	5030	0
5	20231213	190100	422181165	5030	5030	5030	5030	0
6	20231213	190000	422181165	5030	5030	5030	5030	0
7	20231213	185900	422181165	5030	5030	5030	5030	0
8	20231213	185800	422181165	5030	5030	5030	5030	0
9	20231213	185700	422181165	5030	5030	5030	5030	0
10	20231213	185600	422181165	5030	5030	5030	5030	0
11	20231213	185500	422181165	5030	5030	5030	5030	0
12	20231213	185400	422181165	5030	5030	5030	5030	0
13	20231213	185300	422181165	5030	5030	5030	5030	0
14	20231213	185200	422181165	5030	5030	5030	5030	0
15	20231213	185100	422181165	5030	5030	5030	5030	0
16	20231213	185000	422181165	5030	5030	5030	5030	0
17	20231213	184900	422181165	5030	5030	5030	5030	0
18	20231213	184800	422181165	5030	5030	5030	5030	0
19	20231213	184700	422181165	5030	5030	5030	5030	0
20	20231213	184600	422181165	5030	5030	5030	5030	0
21	20231213	184500	422181165	5030	5030	5030	5030	0
22	20231213	184400	422181165	5030	5030	5030	5030	0
23	20231213	184300	422181165	5030	5030	5030	5030	0
24	20231213	184200	422181165	5030	5030	5030	5030	0
25	20231213	184100	422181165	5030	5030	5030	5030	0
26	20231213	184000	422181165	5030	5030	5030	5030	0
27	20231213	183900	422181165	5030	5030	5030	5030	0
28	20231213	183800	422181165	5030	5030	5030	5030	0
29	20231213	183700	422181165	5030	5030	5030	5030	0
30	20231213	183600	422181165	5030	5030	5030	5030	0
31	20231213	183500	422181165	5030	5030	5030	5030	0
32	20231213	183400	422181165	5030	5030	5030	5030	1205
33	20231213	183300	422181165	5030	5030	5030	5030	0
34	20231213	183200	422181165	5030	5030	5030	5030	0
35	20231213	183100	422181165	5030	5030	5030	5030	0
36	20231213	183000	422181165	5030	5030	5030	5030	0
37	20231213	182900	422181165	5030	5030	5030	5030	0
38	20231213	182800	422181165	5030	5030	5030	5030	0
39	20231213	182700	422181165	5030	5030	5030	5030	0
40	20231213	182600	422181165	5030	5030	5030	5030	0
41	20231213	182500	422181165	5030	5030	5030	5030	0
42	20231213	182400	422181165	5030	5030	5030	5030	0
43	20231213	182300	422181165	5030	5030	5030	5030	0
44	20231213	182200	422181165	5030	5030	5030	5030	0
45	20231213	182100	422181165	5030	5030	5030	5030	0
46	20231213	182000	422181165	5030	5030	5030	5030	0
47	20231213	181900	422181165	5030	5030	5030	5030	0
48	20231213	181800	422181165	5030	5030	5030	5030	0
49	20231213	181700	422181165	5030	5030	5030	5030	0
50	20231213	181600	422181165	5030	5030	5030	5030	0
51	20231213	181500	422181165	5030	5030	5030	5030	0
52	20231213	181400	422181165	5030	5030	5030	5030	0
53	20231213	181300	422181165	5030	5030	5030	5030	0
54	20231213	181200	422181165	5030	5030	5030	5030	0
55	20231213	181100	422181165	5030	5030	5030	5030	0
56	20231213	181000	422181165	5030	5030	5030	5030	0
57	20231213	180900	422181165	5030	5030	5030	5030	0
58	20231213	180800	422181165	5030	5030	5030	5030	0
59	20231213	180700	422181165	5030	5030	5030	5030	0
60	20231213	180600	422181165	5030	5030	5030	5030	0
61	20231213	180500	422181165	5030	5030	5030	5030	0
62	20231213	180400	422181165	5030	5030	5030	5030	1205
63	20231213	180300	422181165	5030	5030	5030	5030	0
64	20231213	180200	422181165	5030	5030	5030	5030	0
65	20231213	180100	422181165	5030	5030	5030	5030	0
66	20231213	180000	422181165	5030	5030	5030	5030	0
67	20231213	175900	422181165	5030	5030	5030	5030	0
68	20231213	175800	422181165	5030	5030	5030	5030	0
69	20231213	175700	422181165	5030	5030	5030	5030	0
70	20231213	175600	422181165	5030	5030	5030	5030	0
71	20231213	175500	422181165	5030	5030	5030	5030	0
72	20231213	175400	422181165	5030	5030	5030	5030	0
73	20231213	175300	422181165	5030	5030	5030	5030	0
74	20231213	175200	422181165	5030	5030	5030	5030	0
75	20231213	175100	422181165	5030	5030	5030	5030	0
76	20231213	175000	422181165	5030	5030	5030	5030	0
77	20231213	174900	422181165	5030	5030	5030	5030	0
78	20231213	174800	422181165	5030	5030	5030	5030	0
79	20231213	174700	422181165	5030	5030	5030	5030	0
80	20231213	174600	422181165	5030	5030	5030	5030	0
81	20231213	174500	422181165	5030	5030	5030	5030	0
82	20231213	174400	422181165	5030	5030	5030	5030	0
83	20231213	174300	422181165	5030	5030	5030	5030	0
84	20231213	174200	422181165	5030	5030	5030	5030	0
85	20231213	174100	422181165	5030	5030	5030	5030	0
86	20231213	174000	422181165	5030	5030	5030	5030	0
87	20231213	173900	422181165	5030	5030	5030	5030	0
88	20231213	173800	422181165	5030	5030	5030	5030	0
89	20231213	173700	422181165	5030	5030	5030	5030	0
90	20231213	173600	422181165	5030	5030	5030	5030	0
91	20231213	173500	422181165	5030	5030	5030	5030	0
92	20231213	173400	422181165	5030	5030	5030	5030	1205
93	20231213	173300	422181165	5030	5030	5030	5030	0
94	20231213	173200	422181165	5030	5030	5030	5030	0
95	20231213	173100	422181165	5030	5030	5030	5030	0
96	20231213	173000	422181165	5030	5030	5030	5030	0
97	20231213	172900	422181165	5030	5030	5030	5030	0
98	20231213	172800	422181165	5030	5030	5030	5030	0
99	20231213	172700	422181165	5030	5030	5030	5030	0
100	20231213	172600	422181165	5030	5030	5030	5030	0
101	20231213	172500	422181165	5030	5030	5030	5030	0
102	20231213	172400	422181165	5030	5030	5030	5030	0
103	20231213	172300	422181165	5030	5030	5030	5030	0
104	20231213	172200	422181165	5030	5030	5030	5030	0
105	20231213	172100	422181165	5030	5030	5030	5030	0
106	20231213	172000	422181165	5030	5030	5030	5030	0
107	20231213	171900	422181165	5030	5030	5030	5030	0
108	20231213	171800	422181165	5030	5030	5030	5030	0
109	20231213	171700	422181165	5030	5030	5030	5030	0
110	20231213	171600	422181165	5030	5030	5030	5030	0
111	20231213	171500	422181165	5030	5030	5030	5030	0
112	20231213	171400	422181165	5030	5030	5030	5030	0
113	20231213	171300	422181165	5030	5030	5030	5030	0
114	20231213	171200	422181165	5030	5030	5030	5030	0
115	20231213	171100	422181165	5030	5030	5030	5030	0
116	20231213	171000	422181165	5030	5030	5030	5030	0
117	20231213	170900	422181165	5030	5030	5030	5030	0
118	20231213	170800	422181165	5030	5030	5030	5030	0
119	20231213	170700	422181165	5030	5030	5030	5030	0
120	20231213	170600	422181165	5030	5030	5030	5030	0
121	20231213	170500	422181165	5030	5030	5030	5030	0
122	20231213	170400	422181165	5030	5030	5030	5030	1205
123	20231213	170300	422181165	5030	5030	5030	5030	0
124	20231213	170200	422181165	5030	5030	5030	5030	0
125	20231213	170100	422181165	5030	5030	5030	5030	0
126	20231213	170000	422181165	5030	5030	5030	5030	0
127	20231213	165900	422181165	5030	5030	5030	5030	0
128	20231213	165800	422181165	5030	5030	5030	5030	0
129	20231213	165700	422181165	5030	5030	5030	5030	0
130	20231213	165600	422181165	5030	5030	5030	5030	0
131	20231213	165500	422181165	5030	5030	5030	5030	0
132	20231213	165400	422181165	5030	5030	5030	5030	0
133	20231213	165300	422181165	5030	5030	5030	5030	0
134	20231213	165200	422181165	5030	5030	5030	5030	0
135	20231213	165100	422181165	5030	5030	5030	5030	0
136	20231213	165000	422181165	5030	5030	5030	5030	0
137	20231213	164900	422181165	5030	5030	5030	5030	0
138	20231213	164800	422181165	5030	5030	5030	5030	0
139	20231213	164700	422181165	5030	5030	5030	5030	0
140	20231213	164600	422181165	5030	5030	5030	5030	0
141	20231213	164500	422181165	5030	5030	5030	5030	0
142	20231213	164400	422181165	5030	5030	5030	5030	0
143	20231213	164300	422181165	5030	5030	5030	5030	0
144	20231213	164200	422181165	5030	5030	5030	5030	0
145	20231213	164100	422181165	5030	5030	5030	5030	0
146	20231213	164000	422181165	5030	5030	5030	5030	0
147	20231213	163900	422181165	5030	5030	5030	5030	0
148	20231213	163800	422181165	5030	5030	5030	5030	0
149	20231213	163700	422181165	5030	5030	5030	5030	0
150	20231213	163600	422181165	5030	5030	5030	5030	0
151	20231213	163500	422181165	5030	5030	5030	5030	0
152	20231213	163400	422181165	5030	5030	5030	5030	1205
153	20231213	163300	422181165	5030	5030	5030	5030	0
154	20231213	163200	422181165	5030	5030	5030	5030	0
155	20231213	163100	422181165	5030	5030	5030	5030	0
156	20231213	163000	422181165	5030	5030	5030	5030	0
157	20231213	162900	422181165	5030	5030	5030	5030	0
158	20231213	162800	422181165	5030	5030	5030	5030	0
159	20231213	162700	422181165	5030	5030	5030	5030	0
160	20231213	162600	422181165	5030	5030	5030	5030	0
161	20231213	162500	422181165	5030	5030	5030	5030	0
162	20231213	162400	422181165	5030	5030	5030	5030	0
163	20231213	162300	422181165	5030	5030	5030	5030	0
164	20231213	162200	422181165	5030	5030	5030	5030	0
165	20231213	162100	422181165	5030	5030	5030	5030	0
166	20231213	162000	422181165	5030	5030	5030	5030	0
167	20231213	161900	422181165	5030	5030	5030	5030	0
168	20231213	161800	422181165	5030	5030	5030	5030	0
169	20231213	161700	422181165	5030	5030	5030	5030	0
170	20231213	161600	422181165	5030	5030	5030	5030	0
171	20231213	161500	422181165	5030	5030	5030	5030	0
172	20231213	161400	422181165	5030	5030	5030	5030	0
173	20231213	161300	422181165	5030	5030	5030	5030	0
174	20231213	161200	422181165	5030	5030	5030	5030	0
175	20231213	161100	422181165	5030	5030	5030	5030	0
176	20231213	161000	422181165	5030	5030	5030	5030	0
177	20231213	160900	422181165	5030	5030	5030	5030	0
178	20231213	160800	422181165	5030	5030	5030	5030	0
179	20231213	160700	422181165	5030	5030	5030	5030	0
180	20231213	160600	422181165	5030	5030	5030	5030	0
181	20231213	160500	422181165	5030	5030	5030	5030	0
182	20231213	160400	422181165	5030	5030	5030	5030	1205
183	20231213	160300	422181165	5030	5030	5030	5030	0
184	20231213	160200	422181165	5030	5030	5030	5030	0
185	20231213	160100	422181165	5030	5030	5030	5030	0
186	20231213	160000	422181165	5030	5030	5030	5030	0
187	20231213	155900	422181165	5030	5030	5030	5030	0
188	20231213	155800	422181165	5030	5030	5030	5030	0
189	20231213	155700	422181165	5030	5030	5030	5030	0
190	20231213	155600	422181165	5030	5030	5030	5030	0
191	20231213	155500	422181165	5030	5030	5030	5030	0
192	20231213	155400	422181165	5030	5030	5030	5030	0
193	20231213	155300	422181165	5030	5030	5030	5030	0
194	20231213	155200	422181165	5030	5030	5030	5030	0
195	20231213	155100	422181165	5030	5030	5030	5030	0
196	20231213	155000	422181165	5030	5030	5030	5030	0
197	20231213	154900	422181165	5030	5030	5030	5030	0
198	20231213	154800	422181165	5030	5030	5030	5030	0
199	20231213	154700	422181165	5030	5030	5030	5030	0
200	20231213	154600	422181165	5030	5030	5030	5030	0
201	20231213	154500	422181165	5030	5030	5030	5030	0
202	20231213	154400	422181165	5030	5030	5030	5030	0
203	20231213	154300	422181165	5030	5030	5030	5030	0
204	20231213	154200	422181165	5030	5030	5030	5030	0
205	20231213	154100	422181165	5030	5030	5030	5030	0
206	20231213	154000	422181165	5030	5030	5030	5030	0
207	20231213	153900	422181165	5030	5030	5030	5030	0
208	20231213	153800	422181165	5030	5030	5030	5030	0
209	20231213	153700	422181165	5030	5030	5030	5030	0
210	20231213	153600	422181165	5030	5030	5030	5030	0
211	20231213	153500	422181165	5030	5030	5030	5030	0
212	20231213	153400	422181165	5030	5030	5030	5030	1205
213	20231213	153300	422181165	5030	5030	5030	5030	0
214	20231213	153200	422181165	5030	5030	5030	5030	0
215	20231213	153100	422181165	5030	5030	5030	5030	0
216	20231213	153000	422181165	5030	5030	5030	5030	1205
217	20231213	152900	416120015	5020	5020	5020	5020	0
218	20231213	152800	416120015	5020	5020	5020	5020	0
219	20231213	152700	416120015	5020	5020	5020	5020	0
220	20231213	152600	416120015	5020	5020	5020	5020	0
221	20231213	152500	416120015	5020	5020	5020	5020	0
222	20231213	152400	416120015	5020	5020	5020	5020	0
223	20231213	152300	416120015	5020	5020	5020	5020	0
224	20231213	152200	416120015	5020	5020	5020	5020	0
225	20231213	152100	416120015	5020	5020	5020	5020	0
226	20231213	152000	416120015	5020	5020	5020	5020	0
227	20231213	151900	416120015	5020	5020	5020	5020	110
228	20231213	151800	415567815	5000	5010	5010	5000	246
229	20231213	151700	414337795	5000	5000	5000	5000	0
230	20231213	151600	414337795	5000	5000	5000	5000	98
231	20231213	151500	413847795	5000	5000	5000	5000	192
232	20231213	151400	412887795	5000	5000	5000	5000	0
233	20231213	151300	412887795	5000	4995	5000	4995	2130
234	20231213	151200	402248140	5000	5020	5020	5000	502
235	20231213	151100	399732490	5020	5020	5020	5020	450
236	20231213	151000	397473490	5020	5020	5020	5020	7
237	20231213	150900	397438350	5020	5020	5020	5020	10
238	20231213	150800	397388150	5020	5020	5020	5020	135
239	20231213	150700	396710450	5010	5010	5010	5010	11
240	20231213	150600	396655340	5010	5010	5010	5010	0
241	20231213	150500	396655340	5010	5010	5010	5010	75
242	20231213	150400	396279590	5010	5010	5010	5010	26
243	20231213	150300	396149330	4990	4990	4990	4990	10
244	20231213	150200	396099430	4990	4990	4990	4990	1
245	20231213	150100	396094440	4990	4990	4990	4990	0
246	20231213	150000	396094440	4990	4990	4990	4990	0
247	20231213	145900	396094440	4990	5010	5010	4990	733
248	20231213	145800	392436425	4995	4995	4995	4995	10
249	20231213	145700	392386475	5010	5000	5010	4990	251
250	20231213	145600	391133160	5000	5000	5000	5000	53
251	20231213	145500	390868160	5000	5000	5000	4995	149
252	20231213	145400	390123895	5000	5000	5000	5000	3
253	20231213	145300	390108895	5000	5000	5000	5000	92
254	20231213	145200	389648895	5010	5000	5010	5000	5
255	20231213	145100	389623885	5010	5010	5010	5010	1
256	20231213	145000	389618875	4995	5000	5000	4995	300
257	20231213	144900	388119575	5010	5010	5020	5010	157
258	20231213	144800	387332995	5000	5020	5020	5000	473
259	20231213	144700	384963265	5020	5020	5020	5020	1
260	20231213	144600	384958245	5020	5020	5020	5020	1
261	20231213	144500	384953225	5020	5020	5020	5020	1
262	20231213	144400	384948205	5020	5020	5020	5020	0
263	20231213	144300	384948205	5020	5020	5020	5020	1
264	20231213	144200	384943185	5020	5020	5020	5020	0
265	20231213	144100	384943185	5020	5020	5020	5020	1
266	20231213	144000	384938165	5000	5020	5020	5000	201
267	20231213	143900	383931145	5020	5020	5020	5020	0
268	20231213	143800	383931145	5020	5020	5020	4995	7
269	20231213	143700	383896030	5020	5020	5020	5020	11
270	20231213	143600	383840810	5000	5000	5000	5000	278
271	20231213	143500	382450810	5010	5010	5010	5010	22
272	20231213	143400	382340590	5020	5020	5020	5020	1
273	20231213	143300	382335570	5020	5020	5020	5020	122
274	20231213	143200	381723130	5020	5030	5030	5020	120
275	20231213	143100	381120720	5030	5030	5030	5020	8
276	20231213	143000	381080500	5020	5040	5040	5020	1063
277	20231213	142900	375733660	5040	5040	5040	5040	310
278	20231213	142800	374171260	5050	5050	5050	5050	3
279	20231213	142700	374156110	5050	5050	5050	5050	1
280	20231213	142600	374151060	5050	5050	5050	5050	4
281	20231213	142500	374130860	5040	5040	5040	5040	5
282	20231213	142400	374105660	5050	5050	5050	5050	1
283	20231213	142300	374100610	5040	5050	5050	5040	101
284	20231213	142200	373591560	5050	5050	5050	5050	3
285	20231213	142100	373576410	5050	5050	5050	5050	11
286	20231213	142000	373520860	5050	5050	5050	5050	1
287	20231213	141900	373515810	5050	5050	5050	5050	162
288	20231213	141800	372697710	5060	5060	5060	5060	6
289	20231213	141700	372667350	5060	5060	5060	5060	7
290	20231213	141600	372631930	5060	5060	5060	5060	2
291	20231213	141500	372621810	5060	5060	5060	5060	11
292	20231213	141400	372566150	5060	5060	5060	5060	0
293	20231213	141300	372566150	5060	5060	5060	5060	1
294	20231213	141200	372561090	5070	5070	5070	5070	1
295	20231213	141100	372556020	5070	5070	5070	5070	0
296	20231213	141000	372556020	5070	5070	5070	5070	1
297	20231213	140900	372550950	5070	5070	5070	5070	1
298	20231213	140800	372545880	5070	5070	5070	5060	294
299	20231213	140700	371058040	5070	5070	5070	5070	2
300	20231213	140600	371047900	5050	5070	5070	5050	13
301	20231213	140500	370982210	5050	5050	5050	5050	20
302	20231213	140400	370881210	5070	5070	5070	5070	1
303	20231213	140300	370876140	5070	5070	5070	5070	1
304	20231213	140200	370871070	5070	5070	5070	5070	0
305	20231213	140100	370871070	5070	5070	5070	5070	1
306	20231213	140000	370866000	5070	5070	5070	5070	0
307	20231213	135900	370866000	5070	5070	5070	5070	11
308	20231213	135800	370810230	5070	5070	5070	5070	6
309	20231213	135700	370779810	5070	5070	5070	5070	0
310	20231213	135600	370779810	5070	5070	5070	5070	1
311	20231213	135500	370774740	5070	5070	5070	5070	1
312	20231213	135400	370769670	5070	5070	5070	5070	0
313	20231213	135300	370769670	5070	5050	5070	5050	301
314	20231213	135200	369249600	5070	5070	5070	5070	1
315	20231213	135100	369244530	5070	5060	5070	5060	957
316	20231213	135000	364394090	5060	5060	5060	5060	1
317	20231213	134900	364389030	5060	5070	5070	5060	11
318	20231213	134800	364333360	5070	5070	5070	5070	0
319	20231213	134700	364333360	5070	5070	5070	5070	1
320	20231213	134600	364328290	5070	5070	5070	5070	0
321	20231213	134500	364328290	5070	5070	5070	5070	1
322	20231213	134400	364323220	5070	5060	5070	5060	311
323	20231213	134300	362748560	5050	5050	5050	5050	0
324	20231213	134200	362748560	5050	5050	5050	5050	8
325	20231213	134100	362708160	5050	5050	5050	5050	1
326	20231213	134000	362703110	5030	5030	5030	5030	64
327	20231213	133900	362381190	5050	5050	5050	5050	1
328	20231213	133800	362376140	5050	5030	5050	5030	2674
329	20231213	133700	348895810	5030	5030	5030	5030	0
330	20231213	133600	348895810	5030	5030	5030	5030	11
331	20231213	133500	348840480	5030	5030	5030	5030	1
332	20231213	133400	348835450	5030	5030	5030	5030	0
333	20231213	133300	348835450	5030	5020	5030	5020	1001
334	20231213	133200	343810420	5030	5030	5030	5030	1
335	20231213	133100	343805390	5020	5020	5020	5020	502
336	20231213	133000	341285350	5020	5020	5020	5020	6
337	20231213	132900	341255230	5020	5020	5020	5020	0
338	20231213	132800	341255230	5020	5010	5020	5010	51
339	20231213	132700	340999710	5020	5020	5020	5020	1
340	20231213	132600	340994690	5020	5020	5020	5020	190
341	20231213	132500	340040890	5030	5020	5030	5020	2
342	20231213	132400	340030840	5030	5030	5030	5030	1
343	20231213	132300	340025810	5030	5030	5030	5030	0
344	20231213	132200	340025810	5030	5030	5030	5030	1
345	20231213	132100	340020780	5040	5040	5040	5040	1
346	20231213	132000	340015740	5040	5020	5040	5020	1000
347	20231213	131900	334981940	5020	4990	5020	4990	17771
348	20231213	131800	246216270	4995	5030	5030	4995	5066
349	20231213	131700	220881205	5020	5020	5020	5020	36
350	20231213	131600	220700485	5020	5020	5030	5020	116
351	20231213	131500	220118145	5020	5020	5020	5020	100
352	20231213	131400	219616145	5030	5030	5030	5030	1
353	20231213	131300	219611115	5030	5030	5030	5030	21
354	20231213	131200	219505485	5030	5030	5030	5030	0
355	20231213	131100	219505485	5030	5020	5030	5020	11
356	20231213	131000	219450255	5020	5020	5020	5010	80
357	20231213	130900	219048755	5020	5020	5020	5020	0
358	20231213	130800	219048755	5020	5020	5020	5020	6
359	20231213	130700	219018635	5020	5020	5020	5020	1
360	20231213	130600	219013615	5020	5020	5020	5020	23
361	20231213	130500	218898155	5030	5030	5030	5030	1
362	20231213	130400	218893125	5040	5040	5040	5040	1
363	20231213	130300	218888085	5030	5030	5030	5030	358
364	20231213	130200	217087345	5040	5040	5040	5040	1
365	20231213	130100	217082305	5040	5040	5040	5040	0
366	20231213	130000	217082305	5040	5040	5040	5040	1
367	20231213	125900	217077265	5010	5040	5040	5010	121
368	20231213	125800	216470425	5040	5040	5040	5040	0
369	20231213	125700	216470425	5040	5040	5040	5040	1
370	20231213	125600	216465385	5040	5010	5040	5010	32
371	20231213	125500	216305035	5010	5010	5010	5010	1
372	20231213	125400	216300025	5040	5040	5040	5040	1
373	20231213	125300	216294985	5040	5040	5040	5040	1
374	20231213	125200	216289945	5040	5040	5040	5040	0
375	20231213	125100	216289945	5040	5040	5040	5040	1
376	20231213	125000	216284905	5040	5040	5040	5040	1
377	20231213	124900	216279865	5040	5040	5040	5040	0
378	20231213	124800	216279865	5040	5040	5040	5040	1
379	20231213	124700	216274825	5040	5040	5040	5040	0
380	20231213	124600	216274825	5040	5040	5040	5040	1
381	20231213	124500	216269785	5040	5040	5040	5040	1
382	20231213	124400	216264745	5030	5030	5030	5030	0
383	20231213	124300	216264745	5030	5030	5030	5030	1
384	20231213	124200	216259715	5030	5030	5030	5030	1
385	20231213	124100	216254685	5030	5030	5030	5030	0
386	20231213	124000	216254685	5030	5030	5030	5020	205
387	20231213	123900	215225535	5050	5050	5050	5050	1
388	20231213	123800	215220485	5040	5040	5040	5040	142
389	20231213	123700	214504805	5050	5040	5050	5040	232
390	20231213	123600	213335515	5040	5050	5050	5040	757
391	20231213	123500	209520225	5040	5040	5040	5040	0
392	20231213	123400	209520225	5040	5050	5050	5040	101
393	20231213	123300	209011175	5050	5050	5050	5050	10
394	20231213	123200	208960675	5050	5050	5050	5050	1
395	20231213	123100	208955625	5050	5050	5050	5050	1
396	20231213	123000	208950575	5050	5050	5050	5050	2
397	20231213	122900	208940475	5050	5050	5050	5050	1
398	20231213	122800	208935425	5050	5050	5050	5050	1
399	20231213	122700	208930375	5040	5040	5040	5040	190
400	20231213	122600	207972775	5050	5050	5050	5050	1
401	20231213	122500	207967725	5050	5050	5050	5050	2
402	20231213	122400	207957625	5050	5050	5050	5050	0
403	20231213	122300	207957625	5050	5050	5050	5050	1
404	20231213	122200	207952575	5040	5050	5050	5040	3
405	20231213	122100	207937445	5040	5040	5040	5040	10
406	20231213	122000	207887045	5050	5050	5050	5050	1
407	20231213	121900	207881995	5050	5050	5050	5050	0
408	20231213	121800	207881995	5050	5050	5050	5050	1
409	20231213	121700	207876945	5050	5050	5050	5050	1
410	20231213	121600	207871895	5030	5050	5050	5030	11
411	20231213	121500	207816545	5050	5030	5050	5030	3
412	20231213	121400	207801435	5050	5050	5050	5050	11
413	20231213	121300	207745885	5030	5030	5030	5030	334
414	20231213	121200	206065865	5030	5030	5030	5030	51
415	20231213	121100	205809335	5030	5030	5030	5030	1
416	20231213	121000	205804305	5030	5030	5030	5030	0
417	20231213	120900	205804305	5030	5030	5030	5030	1
418	20231213	120800	205799275	5030	5030	5030	5030	11
419	20231213	120700	205743945	5030	5030	5030	5030	0
420	20231213	120600	205743945	5030	5010	5030	5000	408
421	20231213	120500	203703285	5020	5020	5020	5020	1
422	20231213	120400	203698265	5010	5010	5010	5010	2000
423	20231213	120300	193678265	5020	5030	5030	5020	54
424	20231213	120200	193407175	5040	5040	5040	5040	0
425	20231213	120100	193407175	5040	5040	5040	5040	1
426	20231213	120000	193402135	5040	5040	5040	5040	1
427	20231213	115900	193397095	5040	5040	5040	5040	0
428	20231213	115800	193397095	5040	5040	5040	5040	1
429	20231213	115700	193392055	5040	5040	5040	5040	28
430	20231213	115600	193250935	5040	5040	5040	5040	40
431	20231213	115500	193049335	5040	5020	5040	5020	22
432	20231213	115400	192938475	5040	5040	5040	5040	1
433	20231213	115300	192933435	5040	5040	5040	5040	0
434	20231213	115200	192933435	5040	5040	5040	5040	656
435	20231213	115100	189627195	5040	5040	5040	5040	8
436	20231213	115000	189586875	5040	5040	5040	5040	304
437	20231213	114900	188054715	5030	5030	5030	5030	55
438	20231213	114800	187778065	5030	5030	5030	5030	0
439	20231213	114700	187778065	5030	5030	5030	5030	4
440	20231213	114600	187757945	5030	5030	5030	5030	1
441	20231213	114500	187752915	5030	5030	5030	5030	3
442	20231213	114400	187737825	5030	5030	5030	5030	6
443	20231213	114300	187707645	5030	5030	5030	5030	1
444	20231213	114200	187702615	5010	5020	5020	5010	278
445	20231213	114100	186309295	5020	5030	5030	5020	32
446	20231213	114000	186148455	5030	5030	5030	5030	51
447	20231213	113900	185891925	5030	5030	5030	5030	0
448	20231213	113800	185891925	5030	5030	5030	5030	1
449	20231213	113700	185886895	5030	5030	5030	5030	1
450	20231213	113600	185881865	5030	5030	5030	5030	0
451	20231213	113500	185881865	5030	5030	5030	5030	3
452	20231213	113400	185866775	5030	5030	5030	5030	5
453	20231213	113300	185841625	5030	5020	5040	5020	314
454	20231213	113200	184265005	5020	5020	5020	5020	27
455	20231213	113100	184129465	5020	5020	5020	5020	9
456	20231213	113000	184084285	4990	5020	5020	4990	2636
457	20231213	112900	170907710	5060	5060	5060	5060	1
458	20231213	112800	170902650	5060	5060	5060	5060	5
459	20231213	112700	170877350	5020	5060	5060	5020	2
460	20231213	112600	170867270	5060	5060	5060	5060	1
461	20231213	112500	170862210	5060	5060	5060	5060	0
462	20231213	112400	170862210	5060	5060	5060	5060	1
463	20231213	112300	170857150	5060	5060	5060	5060	1
464	20231213	112200	170852090	5020	5020	5020	5020	20
465	20231213	112100	170751690	5060	5060	5060	5060	1
466	20231213	112000	170746630	5020	5030	5030	5020	385
467	20231213	111900	168811720	5060	5060	5060	5060	1
468	20231213	111800	168806660	5060	5060	5060	5060	1
469	20231213	111700	168801600	5060	5060	5060	5060	0
470	20231213	111600	168801600	5060	5060	5060	5060	2
471	20231213	111500	168791480	5060	5060	5060	5060	2
472	20231213	111400	168781360	5060	5060	5060	5060	0
473	20231213	111300	168781360	5060	5060	5060	5060	1
474	20231213	111200	168776300	5060	5060	5060	5060	2
475	20231213	111100	168766180	5060	5060	5060	5060	0
476	20231213	111000	168766180	5060	5060	5060	5060	1
477	20231213	110900	168761120	5060	5060	5060	5060	2
478	20231213	110800	168751000	5060	5060	5060	5060	0
479	20231213	110700	168751000	5060	5020	5060	5020	31
480	20231213	110600	168595340	5070	5070	5070	5070	5
481	20231213	110500	168569990	5070	5070	5070	5070	2
482	20231213	110400	168559850	5070	5070	5070	5030	33
483	20231213	110300	168393740	5070	5070	5070	5070	0
484	20231213	110200	168393740	5070	5070	5070	5070	1
485	20231213	110100	168388670	5070	5070	5070	5070	1
486	20231213	110000	168383600	5070	5070	5070	5070	1
487	20231213	105900	168378530	5080	5050	5080	5050	399
488	20231213	105800	166358540	5050	5050	5050	5050	0
489	20231213	105700	166358540	5050	5030	5050	5030	165
490	20231213	105600	165528530	5000	5000	5000	5000	123
491	20231213	105500	164913530	5000	5010	5010	5000	1200
492	20231213	105400	158911310	5010	5020	5020	5010	430
493	20231213	105300	156755400	5070	5050	5070	5050	120
494	20231213	105200	156149170	5010	5030	5030	5010	1000
495	20231213	105100	151137190	5040	5040	5040	5040	0
496	20231213	105000	151137190	5040	5040	5040	5040	0
497	20231213	104900	151137190	5040	5040	5040	5040	0
498	20231213	104800	151137190	5040	5040	5040	5040	10
499	20231213	104700	151086790	5050	5050	5050	5050	0
500	20231213	104600	151086790	5050	5060	5060	5050	772
501	20231213	104500	147187390	5050	5050	5050	5050	0
502	20231213	104400	147187390	5050	5050	5050	5050	0
503	20231213	104300	147187390	5050	5050	5050	5050	0
504	20231213	104200	147187390	5050	5050	5050	5050	0
505	20231213	104100	147187390	5050	5050	5050	5050	79
506	20231213	104000	146788440	5050	5050	5050	5050	27
507	20231213	103900	146652090	5040	5040	5040	5040	0
508	20231213	103800	146652090	5040	5040	5040	5040	0
509	20231213	103700	146652090	5040	5040	5040	5040	300
510	20231213	103600	145140090	5040	5040	5040	5040	0
511	20231213	103500	145140090	5040	5040	5040	5040	0
512	20231213	103400	145140090	5040	5040	5040	5040	608
513	20231213	103300	142075770	5040	5040	5040	5040	210
514	20231213	103200	141017370	5050	5050	5050	5050	190
515	20231213	103100	140057870	5050	5050	5050	5050	10
516	20231213	103000	140007370	5050	5050	5050	5050	0
517	20231213	102900	140007370	5050	5060	5060	5050	301
518	20231213	102800	138487310	5060	5060	5060	5060	0
519	20231213	102700	138487310	5060	5060	5060	5060	0
520	20231213	102600	138487310	5060	5060	5060	5060	0
521	20231213	102500	138487310	5060	5060	5060	5060	357
522	20231213	102400	136680890	5060	5060	5070	5060	108
523	20231213	102300	136133790	5070	5070	5070	5070	498
524	20231213	102200	133608930	5080	5080	5080	5080	173
525	20231213	102100	132730090	5080	5080	5080	5080	0
526	20231213	102000	132730090	5080	5080	5080	5080	0
527	20231213	101900	132730090	5080	5080	5080	5080	0
528	20231213	101800	132730090	5080	5080	5080	5080	1
529	20231213	101700	132725010	5080	5080	5080	5080	0
530	20231213	101600	132725010	5080	5080	5080	5080	6
531	20231213	101500	132694530	5070	5070	5090	5070	131
532	20231213	101400	132029160	5070	5070	5070	5070	225
533	20231213	101300	130888410	5070	5050	5070	5050	733
534	20231213	101200	127183790	5050	5040	5050	5040	253
535	20231213	101100	125908660	5040	5040	5040	5040	1
536	20231213	101000	125903620	5040	5040	5040	5040	20
537	20231213	100900	125802820	5040	5040	5040	5040	0
538	20231213	100800	125802820	5040	5040	5040	5040	36
539	20231213	100700	125621380	5040	5040	5040	5040	166
540	20231213	100600	124784740	5020	5020	5020	5020	1
541	20231213	100500	124779720	5020	5020	5020	5020	0
542	20231213	100400	124779720	5020	5020	5020	5020	5
543	20231213	100300	124754620	5020	5020	5020	5020	0
544	20231213	100200	124754620	5020	5020	5020	5020	21
545	20231213	100100	124649200	5020	5020	5020	5020	500
546	20231213	100000	122139200	5040	5040	5040	5040	1
547	20231213	095900	122134160	5000	5020	5020	5000	3119
548	20231213	095800	106532740	5020	5020	5020	5020	1
549	20231213	095700	106527720	5040	5040	5040	5040	20
550	20231213	095600	106426920	5040	5040	5040	5040	1
551	20231213	095500	106421880	5010	5020	5040	5010	2226
552	20231213	095400	95258700	5020	5030	5030	5020	107
553	20231213	095300	94721510	5020	5050	5050	5020	704
554	20231213	095200	91184330	5050	5050	5050	5050	49
555	20231213	095100	90936880	5020	5020	5020	5020	0
556	20231213	095000	90936880	5020	5030	5060	5020	147
557	20231213	094900	90198850	5020	5020	5020	5020	0
558	20231213	094800	90198850	5020	5020	5020	5020	0
559	20231213	094700	90198850	5020	5020	5020	5020	0
560	20231213	094600	90198850	5020	5020	5020	5020	0
561	20231213	094500	90198850	5020	5020	5020	5020	100
562	20231213	094400	89696850	5020	5020	5020	5020	4
563	20231213	094300	89676770	5020	5020	5020	5020	0
564	20231213	094200	89676770	5020	5020	5020	5020	0
565	20231213	094100	89676770	5020	5040	5040	5020	100
566	20231213	094000	89174200	5040	5040	5040	5040	179
567	20231213	093900	88272040	5030	5020	5030	5010	732
568	20231213	093800	84593020	5020	5020	5020	5020	0
569	20231213	093700	84593020	5020	5040	5040	5020	401
570	20231213	093600	82572000	5040	5040	5060	5040	154
571	20231213	093500	81795820	5040	5020	5040	5020	358
572	20231213	093400	79998520	5020	5030	5030	5020	1519
573	20231213	093300	72367210	5030	5040	5040	5030	501
574	20231213	093200	69846510	5040	5060	5060	5040	703
575	20231213	093100	66294130	5070	5070	5070	5070	1
576	20231213	093000	66289060	5050	5050	5050	5050	0
577	20231213	092900	66289060	5050	5050	5050	5050	80
578	20231213	092800	65885060	5050	5060	5060	5050	300
579	20231213	092700	64369940	5050	5070	5070	5050	259
580	20231213	092600	63061910	5080	5080	5080	5080	1
581	20231213	092500	63056830	5090	5060	5090	5050	1002
582	20231213	092400	57993880	5090	5090	5090	5090	1
583	20231213	092300	57988790	5060	5090	5090	5060	6
584	20231213	092200	57958280	5090	5090	5090	5090	31
585	20231213	092100	57800490	5050	5050	5050	5050	4
586	20231213	092000	57780290	5070	5090	5090	5070	47
587	20231213	091900	57541320	5090	5090	5090	5090	10
588	20231213	091800	57490420	5140	5140	5140	5140	0
589	20231213	091700	57490420	5140	5140	5140	5140	0
590	20231213	091600	57490420	5140	5070	5140	5070	850
591	20231213	091500	53170300	5050	5040	5050	5020	184
592	20231213	091400	52243360	5040	5040	5040	5000	2674
593	20231213	091300	38821830	5030	5030	5030	5030	0
594	20231213	091200	38821830	5030	5030	5030	5030	133
595	20231213	091100	38152840	5030	5030	5030	5030	497
596	20231213	091000	35652930	5020	5050	5060	5020	1879
597	20231213	090900	26171630	5050	5100	5100	5050	654
598	20231213	090800	22864540	5070	5070	5070	5070	32
599	20231213	090700	22702300	5070	5070	5070	5070	5
600	20231213	090600	22676950	5110	5110	5110	5110	1
601	20231213	090500	22671840	5070	5070	5070	5070	200
602	20231213	090400	21657840	5070	5090	5090	5050	2239
603	20231213	090300	10322550	5080	5080	5080	5080	30
604	20231213	090200	10170150	5070	5070	5070	5070	100
605	20231213	090100	9663150	5070	5070	5070	5060	364
606	20231213	090000	7819260	5060	5080	5110	5060	1540